COSCO SHIPPING Holdings Co Ltd H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.380	13.550	13.290	13.430	12.600	16,031,700
2026-01-21	13.420	13.650	13.260	13.340	12.516	29,753,737
2026-01-20	13.280	13.520	13.200	13.420	12.591	18,880,606
2026-01-19	13.220	13.340	13.050	13.240	12.422	23,046,267
2026-01-16	13.750	13.800	13.210	13.260	12.441	48,070,252
2026-01-15	13.770	13.800	13.660	13.720	12.873	10,564,300
2026-01-14	13.880	13.920	13.680	13.730	12.882	18,576,678
2026-01-13	13.900	14.040	13.780	13.870	13.013	17,571,337
2026-01-12	13.770	13.840	13.660	13.840	12.985	16,343,901
2026-01-09	13.650	13.790	13.630	13.770	12.919	12,380,212
2026-01-08	13.720	13.720	13.530	13.640	12.797	15,142,376
2026-01-07	13.790	13.890	13.660	13.720	12.873	13,030,019
2026-01-06	13.820	13.820	13.550	13.730	12.882	19,513,399
2026-01-05	13.930	13.930	13.660	13.750	12.901	17,960,262
2026-01-02	13.770	13.930	13.640	13.900	13.041	6,229,908
2025-12-31	13.980	14.010	13.740	13.750	12.901	7,593,250
2025-12-30	13.910	14.060	13.830	13.980	13.116	17,066,858
2025-12-29	13.880	13.910	13.710	13.910	13.051	15,273,148
2025-12-24	13.910	13.950	13.820	13.880	13.023	8,250,739
2025-12-23	13.700	13.930	13.700	13.910	13.051	15,453,632
2025-12-22	13.600	13.710	13.580	13.700	12.854	12,280,968
2025-12-19	13.690	13.740	13.470	13.530	12.694	23,893,341
2025-12-18	13.500	13.770	13.500	13.690	12.844	16,532,536
2025-12-17	13.370	13.590	13.340	13.560	12.722	12,316,009
2025-12-16	13.600	13.660	13.320	13.380	12.554	15,968,980
2025-12-15	13.680	13.770	13.450	13.600	12.760	30,890,399
2025-12-12	13.810	13.820	13.360	13.680	12.835	48,712,483
2025-12-11	13.650	13.960	13.620	13.720	12.873	22,327,399
2025-12-10	13.870	13.920	13.480	13.570	12.732	26,236,610
2025-12-09	13.740	13.950	13.690	13.860	13.004	19,217,873
2025-12-08	13.880	13.890	13.660	13.740	12.891	15,654,173
2025-12-05	13.970	14.020	13.820	13.880	13.023	14,752,568
2025-12-04	13.880	13.990	13.880	13.950	13.088	21,666,324
2025-12-03	13.770	13.860	13.710	13.830	12.976	15,529,128
2025-12-02	13.700	13.810	13.620	13.770	12.919	20,808,310
2025-12-01	13.230	13.640	13.230	13.620	12.779	19,828,614
2025-11-28	13.330	13.370	13.220	13.250	12.432	11,674,345
2025-11-27	13.250	13.360	13.170	13.310	12.488	14,590,747
2025-11-26	13.480	13.480	13.240	13.250	12.432	22,291,770
2025-11-25	13.470	13.510	13.380	13.400	12.572	20,384,720
2025-11-24	13.480	13.580	13.400	13.490	12.657	31,663,591
2025-11-21	13.660	13.660	13.420	13.470	12.638	24,565,557
2025-11-20	13.930	13.950	13.650	13.750	12.901	14,957,270
2025-11-19	13.710	13.990	13.680	13.870	13.013	17,452,069
2025-11-18	13.890	13.890	13.600	13.670	12.826	22,315,678
2025-11-17	14.200	14.200	13.780	13.900	13.041	33,041,576
2025-11-14	14.300	14.320	14.110	14.160	13.285	23,129,995
2025-11-13	14.400	14.410	14.230	14.360	13.473	20,110,180
2025-11-12	14.280	14.440	14.250	14.410	13.520	33,553,792
2025-11-11	14.280	14.400	14.100	14.230	13.351	28,118,247
2025-11-10	14.200	14.380	14.090	14.200	13.323	35,258,034
2025-11-07	13.820	14.230	13.760	14.200	13.323	57,122,713
2025-11-06	13.590	13.840	13.560	13.830	12.976	26,525,531
2025-11-05	13.600	13.600	13.310	13.590	12.751	40,972,907
2025-11-04	13.910	13.960	13.590	13.670	12.826	36,605,685
2025-11-03	13.510	13.930	13.410	13.880	13.023	44,881,866
2025-10-31	13.410	13.840	13.300	13.490	12.657	49,891,725
2025-10-30	13.180	13.480	13.180	13.380	12.554	33,913,737
2025-10-28	13.260	13.320	13.140	13.180	12.366	15,549,393
2025-10-27	13.200	13.350	13.050	13.260	12.441	29,926,059

← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.4969 HKD
2026-05-28	0.5041 HKD
2025-09-23	0.6139 HKD
2025-05-30	1.1220 HKD
2024-10-08	0.5691 HKD
2024-05-31	0.2526 HKD
2023-11-20	0.5550 HKD
2023-05-30	1.5481 HKD
2022-11-25	2.2135 HKD
2022-06-21	1.0218 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.